ELYS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2024 | 0.135 | -0.015 | -10.00% | 0.131 | 0.140315 | 0.131 | 35,862 |
Jun 18 2024 | 0.15 | 0.001 | 0.67% | 0.127 | 0.1558 | 0.127 | 35,110 |
Jun 17 2024 | 0.149 | 0.0015 | 1.02% | 0.1201 | 0.149 | 0.1201 | 31,555 |
Jun 14 2024 | 0.1475 | -0.00138 | -0.92% | 0.14369 | 0.1475 | 0.111 | 56,604 |
Jun 13 2024 | 0.148875 | 0.00138 | 0.93% | 0.150125 | 0.150125 | 0.1376 | 5,078 |
Jun 12 2024 | 0.1475 | 0.00642 | 4.55% | 0.135 | 0.155 | 0.135 | 10,986 |
Jun 11 2024 | 0.14108 | -0.00642 | -4.35% | 0.15125 | 0.155 | 0.14108 | 40,887 |
Jun 10 2024 | 0.1475 | 0.00255 | 1.76% | 0.1499 | 0.158675 | 0.1475 | 44,081 |
Jun 07 2024 | 0.14495 | 0.00995 | 7.37% | 0.1271 | 0.1475 | 0.1271 | 26,523 |
Jun 06 2024 | 0.135 | -0.01 | -6.90% | 0.15 | 0.15 | 0.1223 | 79,480 |
Jun 05 2024 | 0.145 | 0.015 | 11.54% | 0.13855 | 0.145 | 0.1221 | 5,266 |
Jun 04 2024 | 0.13 | -0.0088 | -6.34% | 0.1388 | 0.1388 | 0.122 | 13,108 |
Jun 03 2024 | 0.1388 | -0.0182 | -11.59% | 0.1305 | 0.159 | 0.1305 | 12,822 |
May 31 2024 | 0.157 | 0.0169 | 12.06% | 0.1371 | 0.1598 | 0.1211 | 45,290 |
May 30 2024 | 0.1401 | 0.0021 | 1.52% | 0.141 | 0.15458 | 0.1401 | 12,217 |
May 29 2024 | 0.138 | -0.0182 | -11.65% | 0.137 | 0.15895 | 0.137 | 1,479 |
May 28 2024 | 0.1562 | -0.0028 | -1.76% | 0.169 | 0.16945 | 0.1562 | 20,577 |
May 24 2024 | 0.159 | -0.00115 | -0.71% | 0.1649 | 0.1649 | 0.123 | 90,806 |
May 23 2024 | 0.160145 | 0.00515 | 3.32% | 0.155 | 0.160145 | 0.155 | 6,751 |
May 22 2024 | 0.155 | -0.005 | -3.13% | 0.15625 | 0.160375 | 0.1525 | 10,358 |
May 21 2024 | 0.16 | -0.00374 | -2.28% | 0.15897 | 0.160375 | 0.1522 | 4,907 |
May 20 2024 | 0.163735 | 0.0039 | 2.44% | 0.160115 | 0.163735 | 0.1522 | 9,086 |
May 17 2024 | 0.15984 | 0.00124 | 0.78% | 0.165 | 0.165 | 0.15984 | 6,585 |
May 16 2024 | 0.1586 | -0.0014 | -0.88% | 0.1536 | 0.165 | 0.1536 | 25,624 |
May 15 2024 | 0.16 | 0.005 | 3.23% | 0.162985 | 0.165 | 0.16 | 22,372 |
May 14 2024 | 0.155 | -0.015 | -8.82% | 0.1411 | 0.155 | 0.141 | 29,866 |
May 13 2024 | 0.17 | 0.029 | 20.57% | 0.1351 | 0.17 | 0.1351 | 5,464 |
May 10 2024 | 0.141 | -0.01015 | -6.72% | 0.1497 | 0.15115 | 0.141 | 8,811 |
May 09 2024 | 0.15115 | -0.01885 | -11.09% | 0.136 | 0.16 | 0.136 | 14,256 |
May 08 2024 | 0.17 | 0.04526 | 36.28% | 0.1397 | 0.1799 | 0.121 | 99,391 |
May 07 2024 | 0.12474 | -0.00526 | -4.05% | 0.12795 | 0.1397 | 0.12305 | 13,794 |
May 06 2024 | 0.13 | 0.00204 | 1.59% | 0.12189 | 0.1395 | 0.1189 | 59,244 |
May 03 2024 | 0.12796 | -0.00883 | -6.46% | 0.121 | 0.1372 | 0.1205 | 36,217 |
May 02 2024 | 0.13679 | 0.01569 | 12.96% | 0.121 | 0.1395 | 0.121 | 43,012 |
May 01 2024 | 0.1211 | -0.00915 | -7.02% | 0.121 | 0.1395 | 0.121 | 2,753 |
Apr 30 2024 | 0.13025 | -0.00106 | -0.81% | 0.1269 | 0.1395 | 0.1269 | 32,528 |
Apr 29 2024 | 0.13131 | -0.00279 | -2.08% | 0.139 | 0.1395 | 0.12 | 23,041 |
Apr 26 2024 | 0.1341 | 0.01118 | 9.09% | 0.1395 | 0.1395 | 0.12 | 26,007 |
Apr 25 2024 | 0.122925 | -0.00708 | -5.44% | 0.1395 | 0.1395 | 0.12 | 2,877 |
Apr 24 2024 | 0.13 | -0.00025 | -0.19% | 0.125 | 0.1394 | 0.125 | 17,833 |
Apr 23 2024 | 0.13025 | -0.00375 | -2.80% | 0.14 | 0.14 | 0.12505 | 2,511 |
Apr 22 2024 | 0.134 | -0.001 | -0.74% | 0.121 | 0.14 | 0.121 | 3,868 |
Apr 19 2024 | 0.135 | 0.0019 | 1.43% | 0.121 | 0.149 | 0.121 | 12,280 |
Apr 18 2024 | 0.1331 | -0.002 | -1.48% | 0.14 | 0.149 | 0.1331 | 57,614 |
Apr 17 2024 | 0.1351 | 0.00 | 0.00% | 0.1351 | 0.14885 | 0.1351 | 131,352 |
Apr 16 2024 | 0.1351 | -0.00985 | -6.80% | 0.13971 | 0.14495 | 0.1351 | 17,802 |
Apr 15 2024 | 0.14495 | -0.00505 | -3.37% | 0.1457 | 0.15 | 0.1361 | 4,057 |
Apr 12 2024 | 0.15 | -0.0049 | -3.16% | 0.1548 | 0.1548 | 0.1457 | 42,292 |
Apr 11 2024 | 0.1549 | 0.0049 | 3.27% | 0.1546 | 0.155 | 0.152115 | 99,714 |
Apr 10 2024 | 0.15 | 0.0025 | 1.69% | 0.1475 | 0.15 | 0.1475 | 4,075 |
Apr 09 2024 | 0.1475 | 0.012 | 8.86% | 0.1355 | 0.14894 | 0.1355 | 61,696 |
Apr 08 2024 | 0.1355 | 0.00424 | 3.23% | 0.1276 | 0.1398 | 0.1276 | 14,226 |
Apr 05 2024 | 0.13126 | -0.00954 | -6.78% | 0.13595 | 0.1549 | 0.1265 | 63,390 |
Apr 04 2024 | 0.1408 | -0.0032 | -2.22% | 0.14735 | 0.1547 | 0.135 | 65,164 |
Apr 03 2024 | 0.144 | -0.007 | -4.64% | 0.151 | 0.152 | 0.144 | 66,947 |
Apr 02 2024 | 0.151 | -0.0023 | -1.50% | 0.1533 | 0.15379 | 0.151 | 28,055 |
Apr 01 2024 | 0.1533 | -0.00008 | -0.05% | 0.1503 | 0.1546 | 0.1503 | 11,270 |
Mar 28 2024 | 0.15338 | 0.00308 | 2.05% | 0.1547 | 0.1547 | 0.1503 | 12,875 |
Mar 27 2024 | 0.1503 | -0.00154 | -1.01% | 0.1547 | 0.1547 | 0.1503 | 14,086 |
Mar 26 2024 | 0.15184 | -0.00576 | -3.65% | 0.1576 | 0.1576 | 0.1503 | 74,095 |
Mar 25 2024 | 0.1576 | -0.00238 | -1.49% | 0.1576 | 0.16 | 0.1576 | 9,063 |